Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.08 | 33.35 | 32.03 | 33.22 | 3,348,295 | +1.05(+3.27%) |
Nov 26, 2008 | 30.66 | 32.21 | 30.41 | 32.17 | 8,028,934 | +0.86(+2.74%) |
Nov 25, 2008 | 31.60 | 31.79 | 30.81 | 31.31 | 12,343,699 | -0.44(-1.40%) |
Nov 24, 2008 | 31.21 | 32.14 | 30.30 | 31.75 | 12,426,254 | +0.91(+2.96%) |
Nov 21, 2008 | 28.97 | 31.11 | 28.18 | 30.84 | 17,016,246 | +1.92(+6.66%) |
Nov 20, 2008 | 28.82 | 30.97 | 28.61 | 28.92 | 17,204,300 | -0.29(-0.99%) |
Nov 19, 2008 | 30.61 | 31.27 | 29.18 | 29.21 | 13,621,512 | -1.62(-5.26%) |
Nov 18, 2008 | 31.64 | 31.76 | 29.65 | 30.83 | 15,668,127 | -1.26(-3.93%) |
Nov 17, 2008 | 31.64 | 33.35 | 31.56 | 32.09 | 9,047,223 | +0.11(+0.34%) |
Nov 14, 2008 | 32.74 | 34.10 | 31.79 | 31.98 | 0 | -1.65(-4.91%) |
Nov 13, 2008 | 32.75 | 33.76 | 30.44 | 33.63 | 17,963,194 | +0.50(+1.51%) |
Nov 12, 2008 | 33.69 | 34.36 | 32.73 | 33.13 | 9,932,275 | -1.13(-3.30%) |
Nov 11, 2008 | 34.75 | 35.46 | 33.31 | 34.26 | 10,174,076 | -1.69(-4.70%) |
Nov 10, 2008 | 36.86 | 37.64 | 35.53 | 35.95 | 6,806,913 | -0.34(-0.94%) |
Nov 07, 2008 | 36.30 | 36.86 | 35.34 | 36.30 | 9,176,589 | +0.67(+1.88%) |
Nov 06, 2008 | 38.16 | 39.14 | 35.34 | 35.63 | 17,608,630 | -2.98(-7.73%) |
Nov 05, 2008 | 40.91 | 40.98 | 38.18 | 38.61 | 12,835,646 | -3.17(-7.59%) |
Nov 04, 2008 | 42.40 | 42.59 | 41.08 | 41.78 | 11,920,168 | +0.60(+1.46%) |
Nov 03, 2008 | 40.44 | 41.44 | 39.60 | 41.18 | 10,795,635 | +0.34(+0.82%) |
Oct 31, 2008 | 39.45 | 41.00 | 38.40 | 40.85 | 0 | +1.34(+3.39%) |
Oct 30, 2008 | 40.74 | 41.14 | 37.86 | 39.51 | 12,267,149 | +0.70(+1.81%) |
Oct 29, 2008 | 38.03 | 41.16 | 38.03 | 38.81 | 16,472,259 | +0.69(+1.82%) |
Oct 28, 2008 | 36.20 | 38.22 | 34.00 | 38.11 | 18,475,562 | +5.10(+15.46%) |
Oct 27, 2008 | 35.61 | 35.95 | 32.93 | 33.01 | 11,853,975 | -2.24(-6.37%) |
Oct 24, 2008 | 33.12 | 36.81 | 32.53 | 35.25 | 12,566,724 | -1.00(-2.75%) |
Oct 23, 2008 | 33.66 | 36.48 | 33.36 | 36.25 | 17,931,166 | +2.81(+8.41%) |
Oct 22, 2008 | 34.41 | 34.99 | 32.57 | 33.44 | 12,957,038 | -2.72(-7.52%) |
Oct 21, 2008 | 36.09 | 37.16 | 35.48 | 36.16 | 9,441,181 | -0.24(-0.66%) |
Oct 20, 2008 | 34.86 | 36.44 | 34.07 | 36.40 | 10,021,559 | +1.68(+4.85%) |
Oct 17, 2008 | 34.25 | 36.48 | 33.67 | 34.72 | 0 | -0.19(-0.54%) |
Oct 16, 2008 | 33.23 | 35.07 | 31.16 | 34.90 | 15,081,387 | +1.92(+5.81%) |
Oct 15, 2008 | 34.43 | 35.44 | 32.37 | 32.99 | 13,021,390 | -2.14(-6.08%) |
Oct 14, 2008 | 37.89 | 38.55 | 33.98 | 35.12 | 16,033,422 | -1.57(-4.27%) |
Oct 13, 2008 | 33.95 | 36.87 | 33.12 | 36.69 | 18,339,700 | +4.11(+12.63%) |
Oct 10, 2008 | 31.27 | 34.48 | 31.17 | 32.57 | 26,084,228 | -2.03(-5.88%) |
Oct 09, 2008 | 37.27 | 38.14 | 34.61 | 34.61 | 15,706,270 | -2.56(-6.90%) |
Oct 08, 2008 | 37.72 | 38.96 | 36.76 | 37.17 | 14,996,435 | -1.23(-3.21%) |
Oct 07, 2008 | 40.36 | 40.96 | 37.96 | 38.40 | 14,023,708 | -1.57(-3.92%) |
Oct 06, 2008 | 40.34 | 41.30 | 37.31 | 39.97 | 15,949,562 | -1.98(-4.72%) |
Oct 03, 2008 | 42.08 | 43.95 | 41.89 | 41.95 | 0 | +0.19(+0.47%) |
Oct 02, 2008 | 43.89 | 44.39 | 41.56 | 41.75 | 10,430,736 | -2.37(-5.37%) |
Oct 01, 2008 | 44.23 | 45.20 | 43.15 | 44.12 | 7,984,462 | -0.57(-1.27%) |
Sep 30, 2008 | 43.86 | 44.92 | 43.34 | 44.69 | 8,228,768 | +1.47(+3.39%) |
Sep 29, 2008 | 44.81 | 45.16 | 42.66 | 43.22 | 12,037,112 | -2.22(-4.89%) |
Sep 26, 2008 | 44.21 | 45.59 | 43.65 | 45.45 | 0 | +0.70(+1.57%) |
Sep 25, 2008 | 44.94 | 45.35 | 44.26 | 44.74 | 8,189,160 | +0.05(+0.10%) |
Sep 24, 2008 | 44.84 | 45.87 | 44.36 | 44.70 | 7,037,722 | +0.04(+0.09%) |
Sep 23, 2008 | 45.90 | 47.06 | 44.56 | 44.66 | 8,514,656 | -1.17(-2.55%) |
Sep 22, 2008 | 46.23 | 47.07 | 45.40 | 45.83 | 7,740,075 | -0.74(-1.59%) |
Sep 19, 2008 | 47.33 | 47.53 | 44.88 | 46.57 | 0 | +1.29(+2.84%) |
Sep 18, 2008 | 44.95 | 45.71 | 42.23 | 45.28 | 18,005,352 | +0.87(+1.95%) |
Sep 17, 2008 | 47.44 | 47.53 | 43.97 | 44.42 | 18,932,922 | -3.68(-7.65%) |
Sep 16, 2008 | 47.55 | 49.09 | 46.88 | 48.09 | 10,882,176 | -0.41(-0.85%) |
Sep 15, 2008 | 48.16 | 48.94 | 47.53 | 48.51 | 12,612,512 | -0.82(-1.66%) |
Sep 12, 2008 | 48.61 | 49.42 | 48.08 | 49.33 | 6,524,898 | +0.57(+1.17%) |
Sep 11, 2008 | 47.63 | 48.87 | 47.63 | 48.76 | 7,829,539 | +0.67(+1.39%) |
Sep 10, 2008 | 49.54 | 49.72 | 47.99 | 48.09 | 11,727,860 | -1.80(-3.61%) |
Sep 09, 2008 | 49.81 | 50.82 | 49.81 | 49.89 | 9,949,101 | +0.09(+0.17%) |
Sep 08, 2008 | 48.68 | 49.93 | 48.20 | 49.80 | 10,664,701 | +0.79(+1.62%) |
Sep 05, 2008 | 48.72 | 49.47 | 48.23 | 49.01 | 0 | -0.11(-0.22%) |
Sep 04, 2008 | 50.66 | 50.88 | 48.34 | 49.12 | 14,016,007 | -2.37(-4.60%) |
Sep 03, 2008 | 51.19 | 52.27 | 49.98 | 51.48 | 6,741,507 | +0.16(+0.30%) |
Sep 02, 2008 | 52.21 | 53.35 | 50.99 | 51.33 | 8,295,485 | +0.24(+0.47%) |
Aug 29, 2008 | 51.62 | 51.76 | 50.73 | 51.09 | 0 | -0.61(-1.18%) |
Aug 28, 2008 | 50.48 | 52.19 | 50.07 | 51.69 | 5,708,892 | +1.42(+2.82%) |
Aug 27, 2008 | 49.54 | 50.81 | 49.25 | 50.28 | 5,174,744 | +0.83(+1.67%) |
Aug 26, 2008 | 49.94 | 50.18 | 48.99 | 49.45 | 5,760,469 | -0.48(-0.95%) |
Aug 25, 2008 | 50.58 | 51.03 | 49.54 | 49.93 | 5,875,351 | -1.15(-2.26%) |
Aug 22, 2008 | 49.82 | 51.20 | 49.49 | 51.08 | 7,046,317 | +1.56(+3.15%) |
Aug 21, 2008 | 49.07 | 49.71 | 48.48 | 49.52 | 5,195,365 | +0.26(+0.54%) |
Aug 20, 2008 | 49.08 | 49.85 | 48.48 | 49.26 | 5,087,456 | +0.20(+0.41%) |
Aug 19, 2008 | 49.47 | 50.02 | 48.80 | 49.05 | 10,396,481 | -0.54(-1.08%) |
Aug 18, 2008 | 50.26 | 50.82 | 49.23 | 49.59 | 6,300,807 | -0.63(-1.26%) |
Aug 15, 2008 | 50.47 | 50.91 | 49.73 | 50.22 | 0 | -0.25(-0.49%) |
Aug 14, 2008 | 49.67 | 50.99 | 49.44 | 50.47 | 12,007,268 | +0.40(+0.79%) |
Aug 13, 2008 | 51.48 | 51.61 | 49.87 | 50.07 | 11,531,850 | -1.30(-2.53%) |
Aug 12, 2008 | 52.12 | 52.17 | 51.09 | 51.38 | 8,241,592 | -0.54(-1.04%) |
Aug 11, 2008 | 52.90 | 52.91 | 51.59 | 51.91 | 8,818,750 | -0.97(-1.83%) |
Aug 08, 2008 | 50.55 | 53.57 | 50.11 | 52.88 | 12,946,452 | +2.47(+4.90%) |
Aug 07, 2008 | 50.70 | 51.57 | 50.38 | 50.41 | 9,482,632 | -0.55(-1.09%) |
Aug 06, 2008 | 50.57 | 51.45 | 49.87 | 50.96 | 8,007,780 | +0.16(+0.31%) |
Aug 05, 2008 | 48.21 | 51.18 | 48.20 | 50.81 | 11,474,032 | +2.99(+6.26%) |
Aug 04, 2008 | 48.38 | 48.57 | 47.63 | 47.81 | 7,795,417 | -0.51(-1.05%) |
Aug 01, 2008 | 47.84 | 48.53 | 47.35 | 48.32 | 9,004,653 | +0.70(+1.47%) |
Jul 31, 2008 | 49.09 | 49.09 | 47.54 | 47.62 | 13,584,047 | -2.11(-4.25%) |
Jul 30, 2008 | 49.55 | 49.82 | 49.09 | 49.73 | 7,713,871 | +0.48(+0.96%) |
Jul 29, 2008 | 49.26 | 49.48 | 48.56 | 49.26 | 7,213,057 | +0.68(+1.40%) |
Jul 28, 2008 | 49.73 | 49.92 | 48.52 | 48.58 | 8,024,577 | -1.16(-2.33%) |
Jul 25, 2008 | 49.09 | 49.98 | 48.58 | 49.74 | 11,764,461 | +1.01(+2.08%) |
Jul 24, 2008 | 51.12 | 51.50 | 48.35 | 48.73 | 18,039,032 | -3.26(-6.28%) |
Jul 23, 2008 | 52.46 | 53.00 | 51.13 | 51.99 | 14,172,584 | -1.98(-3.67%) |
Jul 22, 2008 | 53.44 | 54.16 | 52.80 | 53.97 | 7,898,591 | +0.79(+1.49%) |
Jul 21, 2008 | 53.38 | 53.70 | 52.44 | 53.18 | 6,449,452 | +0.08(+0.15%) |
Jul 18, 2008 | 52.29 | 53.25 | 51.85 | 53.10 | 10,846,532 | +0.95(+1.82%) |
Jul 17, 2008 | 51.47 | 52.38 | 50.69 | 52.15 | 9,108,495 | +1.04(+2.04%) |
Jul 16, 2008 | 49.80 | 51.18 | 49.48 | 51.10 | 7,243,010 | +1.32(+2.66%) |
Jul 15, 2008 | 48.36 | 50.15 | 48.33 | 49.78 | 10,170,363 | +0.54(+1.09%) |
Jul 14, 2008 | 50.18 | 50.18 | 48.80 | 49.24 | 7,116,475 | -0.07(-0.14%) |
Jul 11, 2008 | 50.92 | 50.92 | 48.98 | 49.31 | 12,560,160 | -2.11(-4.11%) |
Jul 10, 2008 | 51.39 | 51.82 | 50.66 | 51.42 | 9,373,315 | +0.31(+0.61%) |
Jul 09, 2008 | 51.48 | 52.39 | 50.90 | 51.11 | 12,338,855 | -0.26(-0.50%) |
Jul 08, 2008 | 50.21 | 51.43 | 50.03 | 51.37 | 8,585,190 | +1.27(+2.54%) |
Jul 07, 2008 | 50.39 | 51.19 | 49.54 | 50.10 | 7,924,920 | -0.14(-0.28%) |
Jul 04, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.00(+0.00%) |
Jul 03, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.44(+0.89%) |
Jul 02, 2008 | 51.29 | 51.42 | 49.79 | 49.79 | 13,008,330 | -1.21(-2.37%) |
Jul 01, 2008 | 50.61 | 51.60 | 50.31 | 51.00 | 12,523,139 | -0.21(-0.41%) |
Jun 30, 2008 | 51.92 | 52.01 | 51.08 | 51.21 | 10,988,118 | -0.94(-1.79%) |
Jun 27, 2008 | 52.79 | 52.93 | 51.73 | 52.15 | 13,307,103 | -1.01(-1.89%) |
Jun 26, 2008 | 53.57 | 54.85 | 53.03 | 53.15 | 14,096,164 | -1.11(-2.05%) |
Jun 25, 2008 | 56.32 | 56.72 | 53.89 | 54.27 | 27,094,196 | -4.01(-6.89%) |
Jun 24, 2008 | 58.63 | 58.92 | 57.76 | 58.28 | 6,352,004 | -0.62(-1.06%) |
Jun 23, 2008 | 59.40 | 59.60 | 58.54 | 58.90 | 5,180,166 | -0.19(-0.32%) |
Jun 20, 2008 | 60.62 | 60.62 | 58.96 | 59.09 | 11,381,065 | -0.87(-1.46%) |
Jun 19, 2008 | 58.48 | 60.16 | 58.19 | 59.96 | 9,675,737 | +1.79(+3.08%) |
Jun 18, 2008 | 57.17 | 59.49 | 57.17 | 58.17 | 14,802,825 | +0.21(+0.36%) |
Jun 17, 2008 | 58.74 | 58.83 | 57.52 | 57.96 | 8,346,216 | -0.50(-0.85%) |
Jun 16, 2008 | 58.26 | 58.79 | 57.69 | 58.46 | 4,467,302 | -0.08(-0.13%) |
Jun 13, 2008 | 58.26 | 58.82 | 57.96 | 58.54 | 7,811,726 | +0.78(+1.35%) |
Jun 12, 2008 | 57.67 | 60.04 | 57.50 | 57.76 | 12,569,958 | +0.63(+1.10%) |
Jun 11, 2008 | 57.23 | 57.48 | 56.83 | 57.13 | 8,398,921 | -0.28(-0.49%) |
Jun 10, 2008 | 57.31 | 57.75 | 56.70 | 57.41 | 7,282,668 | -0.22(-0.38%) |
Jun 09, 2008 | 57.20 | 57.76 | 56.99 | 57.62 | 8,507,169 | +0.62(+1.08%) |
Jun 06, 2008 | 59.64 | 59.67 | 56.88 | 57.01 | 16,409,092 | -3.23(-5.37%) |
Jun 05, 2008 | 60.93 | 60.94 | 59.85 | 60.24 | 7,427,300 | -0.55(-0.91%) |
Jun 04, 2008 | 60.42 | 61.42 | 60.38 | 60.80 | 8,662,749 | -0.08(-0.13%) |
Jun 03, 2008 | 63.51 | 63.74 | 60.23 | 60.87 | 13,070,351 | -2.36(-3.73%) |
Jun 02, 2008 | 64.37 | 64.37 | 62.71 | 63.24 | 5,764,593 | -1.26(-1.96%) |
May 30, 2008 | 64.21 | 64.63 | 63.13 | 64.50 | 5,980,432 | +0.51(+0.80%) |
May 29, 2008 | 63.76 | 64.68 | 63.16 | 63.98 | 4,446,840 | -0.02(-0.02%) |
May 28, 2008 | 64.87 | 64.87 | 63.18 | 64.00 | 5,306,922 | -0.58(-0.89%) |
May 27, 2008 | 63.59 | 64.91 | 63.59 | 64.58 | 5,812,206 | +1.08(+1.71%) |
May 26, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 5,744,818 | +0.05(+0.09%) |
May 22, 2008 | 63.16 | 63.68 | 62.77 | 63.44 | 8,127,533 | +0.17(+0.27%) |
May 21, 2008 | 66.55 | 66.70 | 62.95 | 63.27 | 13,920,201 | -3.08(-4.64%) |
May 20, 2008 | 67.83 | 67.83 | 65.93 | 66.34 | 7,312,242 | -1.50(-2.22%) |
May 19, 2008 | 66.67 | 68.80 | 66.24 | 67.85 | 9,209,755 | +1.48(+2.23%) |
May 16, 2008 | 66.89 | 66.89 | 66.03 | 66.37 | 9,152,189 | -0.30(-0.44%) |
May 15, 2008 | 66.79 | 67.12 | 66.24 | 66.66 | 7,707,877 | -0.11(-0.16%) |
May 14, 2008 | 66.47 | 67.54 | 66.30 | 66.77 | 6,300,815 | +0.48(+0.72%) |
May 13, 2008 | 66.23 | 66.46 | 65.54 | 66.30 | 5,508,382 | +0.22(+0.33%) |
May 12, 2008 | 65.77 | 66.24 | 64.89 | 66.08 | 6,887,944 | +0.58(+0.88%) |
May 09, 2008 | 65.79 | 66.04 | 65.26 | 65.50 | 2,291,351 | -0.55(-0.83%) |
May 08, 2008 | 66.01 | 66.39 | 65.46 | 66.05 | 4,711,700 | +0.16(+0.25%) |
May 07, 2008 | 67.04 | 67.09 | 65.78 | 65.88 | 6,493,860 | -1.25(-1.86%) |
May 06, 2008 | 66.69 | 67.18 | 66.34 | 67.13 | 6,518,154 | +0.18(+0.27%) |
May 05, 2008 | 66.48 | 67.07 | 66.24 | 66.95 | 4,987,442 | +0.18(+0.27%) |
May 02, 2008 | 67.26 | 67.40 | 66.22 | 66.77 | 4,856,582 | +0.22(+0.33%) |
May 01, 2008 | 66.13 | 66.61 | 65.90 | 66.55 | 6,523,210 | +0.43(+0.65%) |
Apr 30, 2008 | 66.88 | 67.15 | 65.95 | 66.13 | 6,699,632 | -0.52(-0.78%) |
Apr 29, 2008 | 65.88 | 67.37 | 65.88 | 66.65 | 5,755,948 | +0.43(+0.65%) |
Apr 28, 2008 | 66.24 | 66.73 | 65.67 | 66.22 | 6,903,175 | +0.11(+0.17%) |
Apr 25, 2008 | 64.97 | 66.43 | 64.97 | 66.11 | 10,712,581 | +1.43(+2.22%) |
Apr 24, 2008 | 64.28 | 64.97 | 63.62 | 64.68 | 7,385,845 | +0.55(+0.86%) |
Apr 23, 2008 | 62.85 | 64.96 | 62.00 | 64.12 | 19,876,500 | +2.91(+4.75%) |
Apr 22, 2008 | 61.81 | 62.33 | 60.59 | 61.22 | 9,773,012 | -0.41(-0.67%) |
Apr 21, 2008 | 61.33 | 61.85 | 60.91 | 61.63 | 6,088,141 | +0.34(+0.55%) |
Apr 18, 2008 | 60.39 | 61.64 | 60.39 | 61.29 | 8,653,285 | +1.36(+2.28%) |
Apr 17, 2008 | 59.53 | 60.20 | 59.53 | 59.93 | 4,449,111 | +0.19(+0.31%) |
Apr 16, 2008 | 59.46 | 59.94 | 58.94 | 59.74 | 6,282,631 | +0.76(+1.28%) |
Apr 15, 2008 | 60.44 | 60.52 | 58.91 | 58.99 | 8,133,159 | -1.18(-1.97%) |
Apr 14, 2008 | 59.75 | 60.50 | 59.74 | 60.17 | 6,322,200 | +0.28(+0.47%) |
Apr 11, 2008 | 60.51 | 61.10 | 59.78 | 59.89 | 6,965,452 | -1.22(-2.00%) |
Apr 10, 2008 | 61.13 | 61.60 | 60.62 | 61.12 | 10,104,380 | -0.13(-0.22%) |
Apr 09, 2008 | 59.78 | 62.26 | 59.46 | 61.25 | 25,041,590 | +2.79(+4.77%) |
Apr 08, 2008 | 58.06 | 58.75 | 57.69 | 58.46 | 7,182,837 | +0.03(+0.05%) |
Apr 07, 2008 | 59.63 | 59.63 | 58.35 | 58.43 | 6,916,568 | -0.52(-0.89%) |
Apr 04, 2008 | 59.25 | 59.71 | 58.70 | 58.95 | 6,527,586 | -0.38(-0.64%) |
Apr 03, 2008 | 59.65 | 60.17 | 59.14 | 59.33 | 7,182,743 | -0.55(-0.92%) |
Apr 02, 2008 | 59.30 | 60.15 | 59.01 | 59.88 | 7,855,687 | +0.76(+1.28%) |
Apr 01, 2008 | 58.46 | 59.14 | 58.29 | 59.13 | 7,646,804 | +1.18(+2.03%) |
Mar 31, 2008 | 57.66 | 58.12 | 57.20 | 57.95 | 9,489,737 | +0.70(+1.22%) |
Mar 28, 2008 | 57.21 | 58.15 | 56.95 | 57.25 | 5,924,738 | -0.58(-1.01%) |
Mar 27, 2008 | 59.11 | 59.50 | 57.77 | 57.84 | 9,893,478 | -1.62(-2.73%) |
Mar 26, 2008 | 58.96 | 59.61 | 58.91 | 59.46 | 5,583,163 | +0.31(+0.53%) |
Mar 25, 2008 | 59.91 | 59.91 | 58.55 | 59.14 | 7,659,194 | -0.30(-0.51%) |
Mar 24, 2008 | 58.64 | 59.60 | 58.28 | 59.45 | 6,228,798 | +1.16(+1.99%) |
Mar 21, 2008 | 57.31 | 58.44 | 56.67 | 58.29 | 10,376,711 | +0.00(+0.00%) |
Mar 20, 2008 | 57.31 | 58.44 | 56.67 | 58.29 | 10,376,711 | +1.05(+1.84%) |
Mar 19, 2008 | 59.99 | 60.00 | 57.23 | 57.23 | 11,800,762 | -2.40(-4.02%) |
Mar 18, 2008 | 60.00 | 60.00 | 58.65 | 59.63 | 7,243,643 | +0.81(+1.38%) |
Mar 17, 2008 | 58.02 | 59.38 | 57.77 | 58.82 | 7,261,022 | -0.58(-0.97%) |
Mar 14, 2008 | 59.06 | 60.15 | 58.54 | 59.40 | 16,972,198 | +1.60(+2.76%) |
Mar 13, 2008 | 55.96 | 57.99 | 55.78 | 57.80 | 13,924,571 | +1.35(+2.39%) |
Mar 12, 2008 | 57.44 | 58.25 | 56.21 | 56.46 | 11,507,112 | -0.74(-1.29%) |
Mar 11, 2008 | 58.27 | 59.03 | 56.41 | 57.20 | 18,142,654 | -0.76(-1.32%) |
Mar 10, 2008 | 59.63 | 59.78 | 57.96 | 57.96 | 12,743,798 | -1.73(-2.90%) |
Mar 07, 2008 | 61.55 | 61.56 | 59.51 | 59.69 | 12,392,987 | -2.27(-3.66%) |
Mar 06, 2008 | 62.77 | 62.90 | 61.86 | 61.96 | 5,779,287 | -0.94(-1.49%) |
Mar 05, 2008 | 62.20 | 63.37 | 62.08 | 62.89 | 7,275,846 | +0.85(+1.37%) |
Mar 04, 2008 | 62.17 | 62.33 | 61.05 | 62.04 | 10,534,801 | -0.82(-1.30%) |
Mar 03, 2008 | 61.81 | 63.03 | 61.75 | 62.86 | 12,288,136 | -1.65(-2.56%) |
Feb 29, 2008 | 65.48 | 65.85 | 64.21 | 64.51 | 9,839,338 | -1.57(-2.37%) |
Feb 28, 2008 | 65.07 | 66.24 | 64.47 | 66.08 | 7,349,919 | +0.66(+1.01%) |
Feb 27, 2008 | 65.63 | 66.38 | 64.99 | 65.42 | 5,999,494 | -0.48(-0.73%) |
Feb 26, 2008 | 66.33 | 66.33 | 65.38 | 65.90 | 6,636,868 | -0.07(-0.11%) |
Feb 25, 2008 | 64.88 | 66.03 | 64.77 | 65.97 | 6,994,674 | +1.26(+1.95%) |
Feb 22, 2008 | 64.29 | 64.84 | 63.70 | 64.71 | 6,710,524 | +0.80(+1.26%) |
Feb 21, 2008 | 65.55 | 66.20 | 63.80 | 63.91 | 8,583,057 | -1.55(-2.37%) |
Feb 20, 2008 | 65.82 | 65.99 | 64.64 | 65.46 | 9,658,694 | -1.07(-1.60%) |
Feb 19, 2008 | 67.10 | 67.70 | 66.10 | 66.52 | 5,336,602 | +0.15(+0.22%) |
Feb 18, 2008 | 66.28 | 66.56 | 65.59 | 66.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.28 | 66.56 | 65.59 | 66.38 | 7,378,069 | -0.03(-0.05%) |
Feb 14, 2008 | 66.76 | 67.06 | 66.16 | 66.41 | 8,510,328 | -0.20(-0.30%) |
Feb 13, 2008 | 65.73 | 66.73 | 65.46 | 66.61 | 8,219,523 | +1.50(+2.30%) |
Feb 12, 2008 | 63.74 | 65.87 | 63.46 | 65.11 | 10,240,827 | +1.89(+3.00%) |
Feb 11, 2008 | 61.92 | 63.42 | 61.44 | 63.22 | 6,286,053 | +1.40(+2.27%) |
Feb 08, 2008 | 61.93 | 62.45 | 61.41 | 61.82 | 5,573,738 | -0.33(-0.53%) |
Feb 07, 2008 | 61.33 | 62.53 | 61.33 | 62.14 | 8,699,492 | -0.12(-0.20%) |
Feb 06, 2008 | 63.82 | 63.86 | 62.03 | 62.27 | 6,842,171 | -1.39(-2.18%) |
Feb 05, 2008 | 63.59 | 64.51 | 63.39 | 63.66 | 6,020,671 | -0.94(-1.46%) |
Feb 04, 2008 | 64.51 | 64.96 | 63.83 | 64.60 | 3,986,327 | +0.11(+0.17%) |
Feb 01, 2008 | 64.97 | 65.45 | 63.78 | 64.49 | 8,579,972 | -0.33(-0.50%) |
Jan 31, 2008 | 63.73 | 65.33 | 62.96 | 64.82 | 10,123,396 | +0.24(+0.37%) |
Jan 30, 2008 | 62.11 | 66.13 | 62.10 | 64.58 | 14,542,518 | +1.49(+2.36%) |
Jan 29, 2008 | 61.22 | 63.16 | 60.99 | 63.09 | 11,582,412 | +2.65(+4.38%) |
Jan 28, 2008 | 60.12 | 60.56 | 59.60 | 60.44 | 6,242,662 | +0.41(+0.69%) |
Jan 25, 2008 | 61.29 | 62.08 | 59.98 | 60.02 | 10,017,758 | -0.46(-0.76%) |
Jan 24, 2008 | 60.44 | 61.05 | 59.60 | 60.48 | 9,559,892 | +0.82(+1.37%) |
Jan 23, 2008 | 58.83 | 60.15 | 57.76 | 59.67 | 16,718,927 | -0.80(-1.33%) |
Jan 22, 2008 | 58.08 | 61.36 | 57.98 | 60.47 | 10,912,303 | -0.62(-1.02%) |
Jan 21, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 9,864,504 | -0.87(-1.41%) |
Jan 17, 2008 | 63.27 | 64.28 | 61.58 | 61.96 | 11,939,557 | -0.27(-0.44%) |
Jan 16, 2008 | 60.63 | 63.36 | 59.61 | 62.24 | 17,058,316 | +1.57(+2.58%) |
Jan 15, 2008 | 63.48 | 63.74 | 59.22 | 60.67 | 21,133,910 | -2.97(-4.67%) |
Jan 14, 2008 | 63.38 | 64.19 | 62.46 | 63.64 | 9,923,238 | +0.90(+1.43%) |
Jan 11, 2008 | 63.72 | 63.73 | 62.34 | 62.74 | 8,414,061 | -1.43(-2.23%) |
Jan 10, 2008 | 62.23 | 64.82 | 62.23 | 64.18 | 12,077,640 | +1.61(+2.57%) |
Jan 09, 2008 | 62.11 | 62.67 | 60.63 | 62.57 | 13,229,129 | +0.30(+0.49%) |
Jan 08, 2008 | 64.76 | 64.97 | 62.07 | 62.27 | 12,590,931 | -2.31(-3.57%) |
Jan 07, 2008 | 67.21 | 67.25 | 64.03 | 64.58 | 12,793,223 | -2.30(-3.44%) |
Jan 04, 2008 | 67.26 | 67.92 | 66.77 | 66.87 | 6,921,628 | -0.90(-1.33%) |
Jan 03, 2008 | 67.85 | 68.29 | 67.59 | 67.78 | 4,399,410 | +0.28(+0.42%) |
Jan 02, 2008 | 68.24 | 68.45 | 67.01 | 67.50 | 5,521,982 | -0.65(-0.96%) |
Jan 01, 2008 | 68.68 | 68.79 | 67.98 | 68.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.68 | 68.79 | 67.98 | 68.15 | 4,086,250 | -0.62(-0.90%) |
Dec 28, 2007 | 69.35 | 69.44 | 68.17 | 68.77 | 3,757,626 | -0.49(-0.71%) |
Dec 27, 2007 | 70.12 | 70.12 | 68.83 | 69.26 | 3,710,752 | -0.87(-1.24%) |
Dec 26, 2007 | 70.13 | 70.23 | 69.57 | 70.13 | 3,509,029 | -0.02(-0.02%) |
Dec 24, 2007 | 69.78 | 70.43 | 69.78 | 70.15 | 2,498,347 | +0.74(+1.07%) |
Dec 21, 2007 | 68.60 | 69.62 | 68.42 | 69.41 | 9,832,319 | +1.47(+2.16%) |
Dec 20, 2007 | 67.86 | 68.11 | 67.39 | 67.94 | 4,277,846 | +0.44(+0.66%) |
Dec 19, 2007 | 68.38 | 68.71 | 67.38 | 67.50 | 11,064,180 | -0.43(-0.63%) |
Dec 18, 2007 | 68.47 | 68.47 | 67.17 | 67.93 | 7,355,884 | -0.18(-0.26%) |
Dec 17, 2007 | 68.74 | 69.27 | 67.95 | 68.11 | 6,347,168 | -0.79(-1.15%) |
Dec 14, 2007 | 68.99 | 70.12 | 68.60 | 68.90 | 6,402,241 | -0.10(-0.15%) |
Dec 13, 2007 | 67.54 | 69.28 | 67.33 | 69.00 | 9,653,263 | +1.27(+1.88%) |
Dec 12, 2007 | 68.57 | 69.77 | 66.66 | 67.73 | 24,000,550 | -1.39(-2.01%) |
Dec 11, 2007 | 72.19 | 72.47 | 68.67 | 69.12 | 13,254,534 | -3.07(-4.25%) |
Dec 10, 2007 | 72.66 | 72.66 | 71.52 | 72.19 | 7,662,777 | -0.41(-0.56%) |
Dec 07, 2007 | 71.97 | 72.97 | 71.69 | 72.59 | 6,883,377 | +1.08(+1.50%) |
Dec 06, 2007 | 71.30 | 72.03 | 70.78 | 71.52 | 7,464,364 | +0.84(+1.19%) |
Dec 05, 2007 | 70.83 | 71.81 | 70.41 | 70.68 | 11,775,542 | +0.55(+0.79%) |
Dec 04, 2007 | 71.25 | 71.53 | 70.01 | 70.12 | 9,086,911 | -1.40(-1.96%) |